CLORE Historical Data

CLORE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.0836
-0.63%
$ 20.85 million $ 3.05 million
Oct 8, 2024 $ 0.0841
-5.25%
$ 20.98 million $ 3.7 million
Oct 7, 2024 $ 0.0888
-1.91%
$ 22.15 million $ 3.74 million
Oct 6, 2024 $ 0.0905
-1.74%
$ 22.58 million $ 3.09 million
Oct 5, 2024 $ 0.0921
-0.52%
$ 22.97 million $ 3.24 million
Oct 4, 2024 $ 0.0926
+2.51%
$ 23.1 million $ 3.81 million
Oct 3, 2024 $ 0.0903
-5.51%
$ 22.53 million $ 3.71 million
Oct 2, 2024 $ 0.0956
+9.90%
$ 23.86 million $ 4.22 million
Oct 1, 2024 $ 0.087
-18.86%
$ 21.7 million $ 4.74 million
Sep 30, 2024 $ 0.107
+4.76%
$ 26.74 million $ 4 million
Sep 29, 2024 $ 0.102
-7.27%
$ 25.52 million $ 3.49 million
Sep 28, 2024 $ 0.11
-2.23%
$ 27.52 million $ 3.36 million
Sep 27, 2024 $ 0.113
+2.35%
$ 28.15 million $ 4.22 million
Sep 26, 2024 $ 0.11
-0.16%
$ 27.49 million $ 4.38 million
Sep 25, 2024 $ 0.11
+15.05%
$ 27.54 million $ 4.63 million
Sep 24, 2024 $ 0.096
+5.87%
$ 23.94 million $ 4.27 million
Sep 23, 2024 $ 0.0903
-3.25%
$ 22.54 million $ 4.3 million
Sep 22, 2024 $ 0.0934
+21.43%
$ 23.3 million $ 3.78 million
Sep 21, 2024 $ 0.0769
+24.72%
$ 19.18 million $ 3.58 million
Sep 20, 2024 $ 0.0617
+3.86%
$ 15.38 million $ 3.53 million
Sep 19, 2024 $ 0.0594
+0.60%
$ 14.81 million $ 3.67 million
Sep 18, 2024 $ 0.0593
+7.74%
$ 14.79 million $ 3.45 million
Sep 17, 2024 $ 0.055
-2.13%
$ 13.73 million $ 2.94 million
Sep 16, 2024 $ 0.0562
-0.38%
$ 14.03 million $ 3.29 million
Sep 15, 2024 $ 0.0564
-7.35%
$ 14.08 million $ 2.8 million
Sep 14, 2024 $ 0.0609
+4.85%
$ 15.21 million $ 2.95 million
Sep 13, 2024 $ 0.0581
+6.00%
$ 14.5 million $ 3.5 million
Sep 12, 2024 $ 0.0548
+1.13%
$ 13.67 million $ 3.07 million
Sep 11, 2024 $ 0.0542
-8.50%
$ 13.52 million $ 3.31 million
Sep 10, 2024 $ 0.0592
+10.18%
$ 14.78 million $ 3.57 million
Sep 9, 2024 $ 0.0538
+14.01%
$ 13.41 million $ 3.72 million
Sep 8, 2024 $ 0.0471
+2.53%
$ 11.76 million $ 2.98 million
Sep 7, 2024 $ 0.046
+1.29%
$ 11.47 million $ 3.96 million
Sep 6, 2024 $ 0.0454
-10.18%
$ 11.32 million $ 4.08 million
Sep 5, 2024 $ 0.0507
-3.60%
$ 12.65 million $ 3.57 million
Sep 4, 2024 $ 0.0526
-0.38%
$ 13.12 million $ 4.03 million
Sep 3, 2024 $ 0.0528
-0.16%
$ 13.17 million $ 3.43 million
Sep 2, 2024 $ 0.0529
+1.75%
$ 13.2 million $ 3.15 million
Sep 1, 2024 $ 0.052
-3.33%
$ 12.97 million $ 3.11 million
Aug 31, 2024 $ 0.0538
-2.90%
$ 13.42 million $ 4.88 million
Aug 30, 2024 $ 0.0554
+3.83%
$ 13.82 million $ 6.18 million
Aug 29, 2024 $ 0.0533
-3.71%
$ 13.31 million $ 6.32 million
Aug 28, 2024 $ 0.0554
-4.48%
$ 13.82 million $ 8.13 million
Aug 27, 2024 $ 0.058
-1.82%
$ 14.46 million $ 7.05 million
Aug 26, 2024 $ 0.059
-12.24%
$ 14.73 million $ 6.06 million
Aug 25, 2024 $ 0.0673
-0.35%
$ 16.78 million $ 7.42 million
Aug 24, 2024 $ 0.0675
+1.53%
$ 16.84 million $ 6.31 million
Aug 23, 2024 $ 0.0665
+10.67%
$ 16.59 million $ 7.72 million
Aug 22, 2024 $ 0.0601
+8.18%
$ 14.99 million $ 6.34 million
Aug 21, 2024 $ 0.0555
+5.13%
$ 13.86 million $ 6.91 million